SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:235.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210C00235000 | 2023-01-19 11:42AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 65.63% |
| GLD230217C00235000 | 2023-01-05 2:00PM EST | 2023-02-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 7 | 50.78% |
| GLD230224C00235000 | 2023-01-24 2:55PM EST | 2023-02-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 42.19% |
| GLD230317C00235000 | 2023-02-02 11:12AM EST | 2023-03-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 129 | 32.03% |
| GLD230331C00235000 | 2023-02-02 10:07AM EST | 2023-03-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 868 | 27.93% |
| GLD230421C00235000 | 2023-01-26 3:45PM EST | 2023-04-21 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 2 | 24.81% |
| GLD230519C00235000 | 2023-01-19 2:33PM EST | 2023-05-19 | 0.30 | 0.04 | 0.07 | 0.00 | - | - | 1 | 23.54% |
| GLD230616C00235000 | 2023-02-03 12:30PM EST | 2023-06-16 | 0.13 | 0.11 | 0.15 | -0.35 | -72.92% | 31 | 696 | 23.10% |
| GLD230630C00235000 | 2023-01-23 10:53AM EST | 2023-06-30 | 0.56 | 0.16 | 0.20 | 0.00 | - | 1 | 124 | 22.90% |
| GLD230915C00235000 | 2023-02-03 3:47PM EST | 2023-09-15 | 0.62 | 0.61 | 0.67 | -0.48 | -43.64% | 2 | 268 | 22.83% |
| GLD230929C00235000 | 2023-01-13 11:50AM EST | 2023-09-29 | 1.63 | 0.72 | 0.78 | 0.00 | - | 2 | 145 | 22.83% |
| GLD240119C00235000 | 2023-02-03 10:28AM EST | 2024-01-19 | 1.99 | 1.75 | 1.83 | -0.43 | -17.77% | 1 | 562 | 22.87% |
| GLD240621C00235000 | 2022-09-01 8:45AM EST | 2024-06-21 | 3.60 | 2.00 | 7.00 | 0.00 | - | - | 3 | 29.02% |
| GLD241220C00235000 | 2023-01-03 11:39AM EST | 2024-12-20 | 8.45 | 4.75 | 7.65 | 0.00 | - | 1 | 7,000 | 25.76% |
| GLD250117C00235000 | 2023-01-30 10:00AM EST | 2025-01-17 | 7.81 | 4.20 | 8.50 | 0.00 | - | 2 | 25 | 26.34% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230317P00235000 | 2022-12-08 11:06AM EST | 2023-03-17 | 68.35 | 59.00 | 63.80 | 0.00 | - | 1 | 0 | 69.10% |
| GLD230331P00235000 | 2022-08-03 11:45AM EST | 2023-03-31 | 71.08 | 75.25 | 75.40 | 0.00 | - | 1 | 0 | 115.62% |
| GLD230616P00235000 | 2022-08-04 12:34PM EST | 2023-06-16 | 68.25 | 75.35 | 76.10 | 0.00 | - | 2 | 0 | 76.47% |
| GLD230915P00235000 | 2022-10-18 2:12PM EST | 2023-09-15 | 81.39 | 68.65 | 73.50 | 0.00 | - | - | 0 | 54.47% |
| GLD240119P00235000 | 2022-08-08 2:43PM EST | 2024-01-19 | 68.41 | 74.80 | 75.40 | 0.00 | - | 10 | 0 | 46.74% |
| GLD240621P00235000 | 2022-10-18 1:42PM EST | 2024-06-21 | 81.31 | 68.65 | 73.50 | 0.00 | - | 1 | 0 | 36.38% |
| GLD240920P00235000 | 2022-10-20 9:00AM EST | 2024-09-20 | 82.78 | 69.70 | 74.50 | 0.00 | - | - | 0 | 34.76% |
| GLD241220P00235000 | 2022-10-20 9:14AM EST | 2024-12-20 | 82.48 | 69.70 | 74.50 | 0.00 | - | - | 0 | 32.38% |
© 2023 Yahoo. All rights reserved.
